Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eagle Point Cre (ECCC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 24.21 24.60 24.21 24.55 503
19th May 2026 (Tue) 24.51 24.54 24.40 24.49 816
18th May 2026 (Mon) 24.285 24.60 24.285 24.65 1,584
15th May 2026 (Fri) 24.45 24.45 24.32 24.32 2
14th May 2026 (Thu) 24.45 24.45 24.45 24.285 0
13th May 2026 (Wed) 24.20 24.25 23.97 24.49 1,414
12th May 2026 (Tue) 23.47 24.03 23.46 23.95 3,530
11th May 2026 (Mon) 24.04 24.04 23.57 23.65 202
8th May 2026 (Fri) 24.22 24.22 24.15 24.15 568
7th May 2026 (Thu) 24.22 24.25 24.09 24.2499 2,320
6th May 2026 (Wed) 24.30 24.35 24.25 24.30 3,559
5th May 2026 (Tue) 24.12 24.25 24.12 24.27 2,434
4th May 2026 (Mon) 24.47 24.47 24.15 24.26 1,374
1st May 2026 (Fri) 24.62 24.62 24.38 24.63 2,027
30th Apr 2026 (Thu) 24.76 24.76 24.76 24.76 0
29th Apr 2026 (Wed) 24.76 24.76 24.76 24.85 0
28th Apr 2026 (Tue) 24.39 24.80 24.39 24.80 32
27th Apr 2026 (Mon) 24.39 24.81 24.39 24.81 17
24th Apr 2026 (Fri) 24.39 24.785 24.39 24.785 93
23rd Apr 2026 (Thu) 24.39 24.85 24.39 24.85 0
22nd Apr 2026 (Wed) 24.39 24.75 24.39 24.75 0
21st Apr 2026 (Tue) 24.39 24.75 24.39 24.75 75
20th Apr 2026 (Mon) 24.39 24.52 24.39 24.52 12
17th Apr 2026 (Fri) 24.39 24.4899 24.39 24.4899 92
16th Apr 2026 (Thu) 24.39 24.39 24.39 24.34 159
15th Apr 2026 (Wed) 24.35 24.35 24.35 24.35 660
14th Apr 2026 (Tue) 24.12 24.12 24.11 24.11 23
13th Apr 2026 (Mon) 24.12 24.27 24.12 24.27 1
10th Apr 2026 (Fri) 24.12 24.12 24.12 24.41 358
9th Apr 2026 (Thu) 24.30 24.38 24.30 24.38 25
8th Apr 2026 (Wed) 24.30 24.30 24.30 24.30 34
7th Apr 2026 (Tue) 24.30 24.30 24.07 24.07 0
6th Apr 2026 (Mon) 24.30 24.30 24.07 24.07 0
3rd Apr 2026 (Fri) 24.30 24.35 24.15 24.15 5,187
2nd Apr 2026 (Thu) 24.30 24.35 24.15 24.15 5,187
1st Apr 2026 (Wed) 24.60 24.60 24.4842 24.4842 50
31st Mar 2026 (Tue) 24.60 24.60 24.60 24.5801 89
30th Mar 2026 (Mon) 24.55 24.55 24.55 24.55 200
27th Mar 2026 (Fri) 24.45 24.50 24.45 24.55 463
26th Mar 2026 (Thu) 24.43 24.43 24.43 24.55 465
25th Mar 2026 (Wed) 24.55 24.55 24.55 24.55 32
24th Mar 2026 (Tue) 24.55 24.55 24.50 24.55 1,100
23rd Mar 2026 (Mon) 24.58 24.58 24.58 24.58 11
FTSE 100 Latest
Value10,443.47
Change11.13